マルマエ(6264)の株価時系列情報
マルマエ(6264)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 3,080 | 3,150 | 3,020 | 3,130 | 306,000 |
2021/12/29 | 3,220 | 3,245 | 3,020 | 3,085 | 709,100 |
2021/12/28 | 3,240 | 3,265 | 3,160 | 3,220 | 515,100 |
2021/12/27 | 3,270 | 3,270 | 3,090 | 3,215 | 428,800 |
2021/12/24 | 3,205 | 3,280 | 3,155 | 3,230 | 444,100 |
2021/12/23 | 2,986 | 3,145 | 2,962 | 3,135 | 461,300 |
2021/12/22 | 2,905 | 2,956 | 2,857 | 2,940 | 395,900 |
2021/12/21 | 2,790 | 2,821 | 2,670 | 2,821 | 276,900 |
2021/12/20 | 2,750 | 2,839 | 2,721 | 2,743 | 286,400 |
2021/12/17 | 2,766 | 2,801 | 2,727 | 2,740 | 211,100 |
2021/12/16 | 2,873 | 2,884 | 2,778 | 2,841 | 179,000 |
2021/12/15 | 2,760 | 2,827 | 2,734 | 2,773 | 124,400 |
2021/12/14 | 2,860 | 2,890 | 2,756 | 2,794 | 195,700 |
2021/12/13 | 2,874 | 2,907 | 2,816 | 2,900 | 141,900 |
2021/12/10 | 2,860 | 2,905 | 2,824 | 2,841 | 151,200 |
2021/12/09 | 2,901 | 2,996 | 2,890 | 2,905 | 175,300 |
2021/12/08 | 2,964 | 2,978 | 2,905 | 2,930 | 265,600 |
2021/12/07 | 2,826 | 2,860 | 2,789 | 2,837 | 159,800 |
2021/12/06 | 2,854 | 2,854 | 2,742 | 2,776 | 243,800 |
2021/12/03 | 2,855 | 2,904 | 2,768 | 2,904 | 264,200 |
2021/12/02 | 3,000 | 3,025 | 2,875 | 2,884 | 285,800 |
2021/12/01 | 3,045 | 3,070 | 2,904 | 2,989 | 290,800 |
2021/11/30 | 3,060 | 3,095 | 2,981 | 2,993 | 301,000 |
2021/11/29 | 2,815 | 3,095 | 2,815 | 2,952 | 470,600 |
2021/11/26 | 3,005 | 3,005 | 2,901 | 2,915 | 216,900 |
2021/11/25 | 3,005 | 3,100 | 2,970 | 3,010 | 268,300 |
2021/11/24 | 3,110 | 3,150 | 3,030 | 3,055 | 329,900 |
2021/11/22 | 3,225 | 3,295 | 3,130 | 3,215 | 291,700 |
2021/11/19 | 3,260 | 3,360 | 3,120 | 3,225 | 471,300 |
2021/11/18 | 3,195 | 3,265 | 3,110 | 3,215 | 533,100 |
2021/11/17 | 3,075 | 3,235 | 3,060 | 3,200 | 713,100 |
2021/11/16 | 2,799 | 3,050 | 2,774 | 3,045 | 810,600 |
2021/11/15 | 2,800 | 2,859 | 2,740 | 2,800 | 624,500 |
2021/11/12 | 2,555 | 2,722 | 2,542 | 2,715 | 597,700 |
2021/11/11 | 2,315 | 2,554 | 2,294 | 2,524 | 637,700 |
2021/11/10 | 2,349 | 2,394 | 2,307 | 2,340 | 148,800 |
2021/11/09 | 2,401 | 2,451 | 2,363 | 2,366 | 164,600 |
2021/11/08 | 2,479 | 2,480 | 2,385 | 2,422 | 204,000 |
2021/11/05 | 2,445 | 2,484 | 2,432 | 2,443 | 282,400 |
2021/11/04 | 2,441 | 2,465 | 2,415 | 2,441 | 265,600 |
2021/11/02 | 2,353 | 2,433 | 2,343 | 2,391 | 362,300 |
2021/11/01 | 2,271 | 2,356 | 2,253 | 2,343 | 426,700 |
2021/10/29 | 2,270 | 2,285 | 2,205 | 2,209 | 278,100 |
2021/10/28 | 2,252 | 2,306 | 2,241 | 2,285 | 281,900 |
2021/10/27 | 2,287 | 2,315 | 2,238 | 2,276 | 272,100 |
2021/10/26 | 2,271 | 2,345 | 2,244 | 2,293 | 457,800 |
2021/10/25 | 2,150 | 2,249 | 2,128 | 2,249 | 298,900 |
2021/10/22 | 2,115 | 2,222 | 2,088 | 2,186 | 420,900 |
2021/10/21 | 2,196 | 2,224 | 2,128 | 2,128 | 516,600 |
2021/10/20 | 2,315 | 2,368 | 2,204 | 2,246 | 812,400 |
2021/10/19 | 2,177 | 2,319 | 2,160 | 2,303 | 952,900 |
2021/10/18 | 2,050 | 2,175 | 2,005 | 2,170 | 666,000 |
2021/10/15 | 1,884 | 2,060 | 1,884 | 2,054 | 777,400 |
2021/10/14 | 1,818 | 1,840 | 1,783 | 1,840 | 254,900 |
2021/10/13 | 1,886 | 1,886 | 1,790 | 1,803 | 420,400 |
2021/10/12 | 1,852 | 1,935 | 1,852 | 1,900 | 511,400 |
2021/10/11 | 2,013 | 2,013 | 1,814 | 1,857 | 1,076,100 |
2021/10/08 | 1,872 | 1,902 | 1,860 | 1,893 | 369,000 |
2021/10/07 | 1,805 | 1,857 | 1,803 | 1,826 | 204,400 |
2021/10/06 | 1,870 | 1,890 | 1,783 | 1,799 | 305,600 |
2021/10/05 | 1,832 | 1,845 | 1,747 | 1,821 | 321,100 |
2021/10/04 | 1,987 | 1,987 | 1,854 | 1,861 | 238,100 |
2021/10/01 | 1,960 | 2,013 | 1,932 | 1,949 | 223,100 |
2021/09/30 | 2,036 | 2,036 | 1,959 | 1,975 | 189,800 |
2021/09/29 | 2,030 | 2,047 | 2,006 | 2,036 | 145,000 |
2021/09/28 | 2,105 | 2,105 | 2,033 | 2,078 | 130,900 |
2021/09/27 | 2,149 | 2,164 | 2,104 | 2,115 | 128,900 |
2021/09/24 | 2,198 | 2,208 | 2,145 | 2,159 | 131,300 |
2021/09/22 | 2,163 | 2,176 | 2,108 | 2,135 | 112,300 |
2021/09/21 | 2,157 | 2,197 | 2,110 | 2,174 | 233,200 |
2021/09/17 | 2,237 | 2,255 | 2,220 | 2,224 | 105,800 |
2021/09/16 | 2,300 | 2,300 | 2,172 | 2,221 | 201,700 |
2021/09/15 | 2,317 | 2,317 | 2,241 | 2,288 | 172,400 |
2021/09/14 | 2,338 | 2,381 | 2,323 | 2,331 | 237,200 |
2021/09/13 | 2,264 | 2,334 | 2,257 | 2,320 | 294,100 |
2021/09/10 | 2,270 | 2,294 | 2,249 | 2,282 | 279,900 |
2021/09/09 | 2,220 | 2,294 | 2,201 | 2,265 | 320,400 |
2021/09/08 | 2,161 | 2,264 | 2,137 | 2,259 | 437,800 |
2021/09/07 | 2,156 | 2,176 | 2,113 | 2,139 | 257,500 |
2021/09/06 | 2,063 | 2,111 | 2,041 | 2,106 | 247,300 |
2021/09/03 | 2,034 | 2,053 | 2,007 | 2,017 | 169,900 |
2021/09/02 | 1,988 | 2,007 | 1,956 | 1,996 | 110,100 |
2021/09/01 | 1,992 | 2,003 | 1,953 | 1,988 | 134,500 |
2021/08/31 | 1,952 | 2,014 | 1,952 | 2,004 | 151,500 |
2021/08/30 | 1,931 | 1,961 | 1,922 | 1,952 | 164,000 |
2021/08/27 | 1,921 | 1,921 | 1,880 | 1,910 | 160,700 |
2021/08/26 | 1,950 | 1,972 | 1,926 | 1,933 | 101,900 |
2021/08/25 | 2,000 | 2,006 | 1,920 | 1,933 | 161,500 |
2021/08/24 | 1,941 | 2,006 | 1,941 | 1,982 | 205,000 |
2021/08/23 | 1,867 | 1,942 | 1,861 | 1,918 | 300,200 |
2021/08/20 | 1,854 | 1,890 | 1,827 | 1,827 | 226,900 |
2021/08/19 | 1,893 | 1,920 | 1,868 | 1,868 | 171,400 |
2021/08/18 | 1,928 | 1,945 | 1,871 | 1,933 | 230,700 |
2021/08/17 | 1,970 | 1,999 | 1,947 | 1,953 | 128,400 |
2021/08/16 | 1,972 | 2,005 | 1,966 | 1,986 | 118,400 |
2021/08/13 | 2,020 | 2,020 | 1,941 | 1,999 | 255,100 |
2021/08/12 | 2,094 | 2,094 | 2,019 | 2,031 | 161,400 |
2021/08/11 | 2,110 | 2,110 | 2,051 | 2,078 | 123,600 |
2021/08/10 | 2,043 | 2,111 | 2,017 | 2,110 | 176,800 |
2021/08/06 | 2,095 | 2,111 | 2,051 | 2,052 | 106,800 |
2021/08/05 | 2,089 | 2,141 | 2,070 | 2,076 | 122,200 |
2021/08/04 | 2,164 | 2,166 | 2,085 | 2,089 | 146,000 |
2021/08/03 | 2,151 | 2,190 | 2,150 | 2,162 | 112,700 |
2021/08/02 | 2,114 | 2,161 | 2,102 | 2,155 | 146,700 |
2021/07/30 | 2,145 | 2,163 | 2,108 | 2,119 | 166,700 |
2021/07/29 | 2,140 | 2,174 | 2,110 | 2,163 | 161,100 |
2021/07/28 | 2,170 | 2,170 | 2,104 | 2,125 | 257,200 |
2021/07/27 | 2,204 | 2,230 | 2,178 | 2,191 | 210,600 |
2021/07/26 | 2,160 | 2,215 | 2,151 | 2,198 | 313,800 |
2021/07/21 | 2,117 | 2,131 | 2,096 | 2,122 | 206,000 |
2021/07/20 | 2,094 | 2,142 | 2,066 | 2,067 | 200,100 |
2021/07/19 | 2,134 | 2,146 | 2,083 | 2,103 | 215,400 |
2021/07/16 | 2,115 | 2,153 | 2,095 | 2,144 | 151,200 |
2021/07/15 | 2,155 | 2,158 | 2,120 | 2,135 | 175,200 |
2021/07/14 | 2,161 | 2,165 | 2,117 | 2,158 | 250,200 |
2021/07/13 | 2,153 | 2,207 | 2,126 | 2,187 | 310,900 |
2021/07/12 | 2,175 | 2,188 | 2,132 | 2,142 | 302,000 |
2021/07/09 | 2,055 | 2,141 | 2,031 | 2,141 | 321,700 |
2021/07/08 | 2,091 | 2,124 | 2,067 | 2,094 | 268,200 |
2021/07/07 | 2,160 | 2,180 | 2,114 | 2,125 | 340,200 |
2021/07/06 | 2,174 | 2,209 | 2,141 | 2,184 | 405,400 |
2021/07/05 | 2,155 | 2,222 | 2,130 | 2,192 | 626,000 |
2021/07/02 | 2,128 | 2,164 | 2,035 | 2,138 | 1,019,400 |
2021/07/01 | 2,324 | 2,355 | 2,111 | 2,160 | 1,518,400 |
2021/06/30 | 2,429 | 2,492 | 2,425 | 2,474 | 337,600 |
2021/06/29 | 2,490 | 2,529 | 2,421 | 2,428 | 316,100 |
2021/06/28 | 2,450 | 2,490 | 2,420 | 2,473 | 229,000 |
2021/06/25 | 2,423 | 2,440 | 2,375 | 2,440 | 261,000 |
2021/06/24 | 2,425 | 2,477 | 2,381 | 2,413 | 376,300 |
2021/06/23 | 2,436 | 2,449 | 2,336 | 2,432 | 419,700 |
2021/06/22 | 2,490 | 2,525 | 2,355 | 2,436 | 688,700 |
2021/06/21 | 2,402 | 2,510 | 2,386 | 2,465 | 606,800 |
2021/06/18 | 2,480 | 2,541 | 2,463 | 2,480 | 552,900 |
2021/06/17 | 2,428 | 2,460 | 2,400 | 2,445 | 423,200 |
2021/06/16 | 2,329 | 2,440 | 2,321 | 2,428 | 448,600 |
2021/06/15 | 2,352 | 2,393 | 2,285 | 2,365 | 647,700 |
2021/06/14 | 2,253 | 2,374 | 2,220 | 2,347 | 667,500 |
2021/06/11 | 2,123 | 2,218 | 2,123 | 2,214 | 462,900 |
2021/06/10 | 2,064 | 2,138 | 2,054 | 2,119 | 274,000 |
2021/06/09 | 2,088 | 2,093 | 2,017 | 2,077 | 256,700 |
2021/06/08 | 2,109 | 2,125 | 2,059 | 2,088 | 280,800 |
2021/06/07 | 2,142 | 2,159 | 2,083 | 2,109 | 461,300 |
2021/06/04 | 2,060 | 2,107 | 2,010 | 2,092 | 583,100 |
2021/06/03 | 1,879 | 2,078 | 1,875 | 2,058 | 972,100 |
2021/06/02 | 1,839 | 1,878 | 1,826 | 1,849 | 250,700 |
2021/06/01 | 1,892 | 1,894 | 1,787 | 1,852 | 446,800 |
2021/05/31 | 1,866 | 1,923 | 1,861 | 1,904 | 345,000 |
2021/05/28 | 1,849 | 1,865 | 1,808 | 1,844 | 388,500 |
2021/05/27 | 1,749 | 1,849 | 1,740 | 1,823 | 520,400 |
2021/05/26 | 1,702 | 1,755 | 1,702 | 1,742 | 186,200 |
2021/05/25 | 1,705 | 1,730 | 1,692 | 1,722 | 210,100 |
2021/05/24 | 1,696 | 1,736 | 1,669 | 1,689 | 385,500 |
2021/05/21 | 1,623 | 1,666 | 1,615 | 1,645 | 221,700 |
2021/05/20 | 1,536 | 1,597 | 1,533 | 1,595 | 146,300 |
2021/05/19 | 1,530 | 1,560 | 1,522 | 1,529 | 81,500 |
2021/05/18 | 1,517 | 1,553 | 1,491 | 1,541 | 179,400 |
2021/05/17 | 1,617 | 1,627 | 1,513 | 1,533 | 324,000 |
2021/05/14 | 1,632 | 1,646 | 1,581 | 1,612 | 146,400 |
2021/05/13 | 1,644 | 1,659 | 1,584 | 1,584 | 252,300 |
2021/05/12 | 1,724 | 1,752 | 1,656 | 1,683 | 316,700 |
2021/05/11 | 1,727 | 1,735 | 1,715 | 1,731 | 182,400 |
2021/05/10 | 1,739 | 1,775 | 1,729 | 1,754 | 306,000 |
2021/05/07 | 1,724 | 1,763 | 1,690 | 1,754 | 333,300 |
2021/05/06 | 1,656 | 1,714 | 1,627 | 1,711 | 273,000 |
2021/04/30 | 1,646 | 1,651 | 1,618 | 1,631 | 164,500 |
2021/04/28 | 1,646 | 1,668 | 1,627 | 1,657 | 251,800 |
2021/04/27 | 1,724 | 1,726 | 1,653 | 1,653 | 227,200 |
2021/04/26 | 1,727 | 1,755 | 1,705 | 1,710 | 229,400 |
2021/04/23 | 1,745 | 1,754 | 1,696 | 1,712 | 392,900 |
2021/04/22 | 1,728 | 1,777 | 1,714 | 1,770 | 494,300 |
2021/04/21 | 1,663 | 1,699 | 1,638 | 1,688 | 361,100 |
2021/04/20 | 1,665 | 1,719 | 1,652 | 1,682 | 450,700 |
2021/04/19 | 1,660 | 1,749 | 1,647 | 1,703 | 1,018,500 |
2021/04/16 | 1,534 | 1,571 | 1,526 | 1,564 | 193,000 |
2021/04/15 | 1,519 | 1,529 | 1,495 | 1,513 | 132,200 |
2021/04/14 | 1,540 | 1,556 | 1,512 | 1,519 | 158,300 |
2021/04/13 | 1,579 | 1,583 | 1,536 | 1,544 | 216,400 |
2021/04/12 | 1,600 | 1,625 | 1,535 | 1,554 | 426,600 |
2021/04/09 | 1,610 | 1,639 | 1,588 | 1,595 | 285,600 |
2021/04/08 | 1,607 | 1,647 | 1,572 | 1,620 | 547,100 |
2021/04/07 | 1,490 | 1,634 | 1,487 | 1,628 | 750,100 |
2021/04/06 | 1,559 | 1,570 | 1,486 | 1,497 | 648,900 |
2021/04/05 | 1,510 | 1,595 | 1,510 | 1,580 | 837,500 |
2021/04/02 | 1,374 | 1,497 | 1,360 | 1,495 | 1,080,700 |
2021/04/01 | 1,365 | 1,408 | 1,342 | 1,344 | 370,200 |
2021/03/31 | 1,415 | 1,418 | 1,320 | 1,341 | 529,600 |
2021/03/30 | 1,369 | 1,404 | 1,357 | 1,378 | 194,600 |
2021/03/29 | 1,389 | 1,392 | 1,362 | 1,383 | 162,200 |
2021/03/26 | 1,359 | 1,368 | 1,344 | 1,362 | 84,400 |
2021/03/25 | 1,321 | 1,354 | 1,317 | 1,341 | 68,400 |
2021/03/24 | 1,325 | 1,351 | 1,313 | 1,335 | 139,700 |
2021/03/23 | 1,380 | 1,398 | 1,353 | 1,355 | 115,700 |
2021/03/22 | 1,386 | 1,427 | 1,364 | 1,374 | 216,900 |
2021/03/19 | 1,335 | 1,359 | 1,325 | 1,359 | 101,000 |
2021/03/18 | 1,350 | 1,368 | 1,341 | 1,363 | 128,100 |
2021/03/17 | 1,312 | 1,348 | 1,310 | 1,332 | 92,700 |
2021/03/16 | 1,310 | 1,331 | 1,305 | 1,318 | 84,300 |
2021/03/15 | 1,313 | 1,313 | 1,283 | 1,308 | 68,100 |
2021/03/12 | 1,257 | 1,308 | 1,257 | 1,308 | 140,500 |
2021/03/11 | 1,225 | 1,253 | 1,195 | 1,252 | 95,300 |
2021/03/10 | 1,223 | 1,254 | 1,214 | 1,225 | 90,100 |
2021/03/09 | 1,189 | 1,199 | 1,145 | 1,193 | 135,400 |
2021/03/08 | 1,264 | 1,264 | 1,210 | 1,210 | 72,800 |
2021/03/05 | 1,218 | 1,232 | 1,187 | 1,232 | 106,600 |
2021/03/04 | 1,232 | 1,249 | 1,216 | 1,248 | 92,900 |
2021/03/03 | 1,269 | 1,271 | 1,232 | 1,258 | 71,100 |
2021/03/02 | 1,261 | 1,293 | 1,246 | 1,270 | 125,000 |
2021/03/01 | 1,231 | 1,260 | 1,202 | 1,248 | 120,300 |
2021/02/26 | 1,228 | 1,242 | 1,214 | 1,221 | 114,700 |
2021/02/25 | 1,275 | 1,291 | 1,257 | 1,265 | 130,700 |
2021/02/24 | 1,304 | 1,304 | 1,242 | 1,242 | 213,100 |
2021/02/22 | 1,275 | 1,317 | 1,270 | 1,304 | 259,500 |
2021/02/19 | 1,216 | 1,250 | 1,216 | 1,245 | 83,700 |
2021/02/18 | 1,289 | 1,289 | 1,221 | 1,234 | 190,100 |
2021/02/17 | 1,255 | 1,295 | 1,240 | 1,278 | 205,400 |
2021/02/16 | 1,300 | 1,306 | 1,254 | 1,257 | 139,400 |
2021/02/15 | 1,294 | 1,309 | 1,290 | 1,295 | 90,300 |
2021/02/12 | 1,310 | 1,321 | 1,292 | 1,292 | 110,600 |
2021/02/10 | 1,316 | 1,321 | 1,294 | 1,294 | 63,800 |
2021/02/09 | 1,292 | 1,317 | 1,287 | 1,316 | 119,500 |
2021/02/08 | 1,310 | 1,310 | 1,280 | 1,301 | 101,400 |
2021/02/05 | 1,313 | 1,324 | 1,290 | 1,312 | 113,800 |
2021/02/04 | 1,290 | 1,315 | 1,285 | 1,313 | 72,500 |
2021/02/03 | 1,335 | 1,343 | 1,291 | 1,297 | 169,900 |
2021/02/02 | 1,265 | 1,303 | 1,248 | 1,301 | 169,800 |
2021/02/01 | 1,231 | 1,270 | 1,226 | 1,255 | 131,300 |
2021/01/29 | 1,290 | 1,318 | 1,233 | 1,235 | 193,900 |
2021/01/28 | 1,255 | 1,298 | 1,248 | 1,273 | 225,700 |
2021/01/27 | 1,339 | 1,345 | 1,293 | 1,301 | 185,300 |
2021/01/26 | 1,359 | 1,361 | 1,331 | 1,345 | 160,000 |
2021/01/25 | 1,358 | 1,361 | 1,321 | 1,359 | 205,900 |
2021/01/22 | 1,360 | 1,383 | 1,342 | 1,350 | 193,900 |
2021/01/21 | 1,423 | 1,423 | 1,359 | 1,367 | 283,900 |
2021/01/20 | 1,434 | 1,481 | 1,395 | 1,400 | 313,000 |
2021/01/19 | 1,403 | 1,425 | 1,385 | 1,406 | 237,900 |
2021/01/18 | 1,387 | 1,444 | 1,380 | 1,418 | 243,900 |
2021/01/15 | 1,470 | 1,473 | 1,407 | 1,423 | 315,000 |
2021/01/14 | 1,490 | 1,530 | 1,373 | 1,413 | 579,700 |
2021/01/13 | 1,419 | 1,516 | 1,415 | 1,490 | 672,300 |
2021/01/12 | 1,282 | 1,404 | 1,280 | 1,402 | 740,400 |
2021/01/08 | 1,285 | 1,330 | 1,244 | 1,266 | 410,700 |
2021/01/07 | 1,327 | 1,339 | 1,255 | 1,270 | 666,500 |
2021/01/06 | 1,370 | 1,370 | 1,333 | 1,341 | 349,500 |
2021/01/05 | 1,351 | 1,376 | 1,331 | 1,370 | 271,200 |
2021/01/04 | 1,381 | 1,385 | 1,316 | 1,369 | 442,200 |